시장 데이터를 불러오는 중
전체 종목
콩코드 메디컬 서비스 홀딩스 ADR 과거 주가
Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares) · CCM · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares) · CCM · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,278 | ₩5,807 | ₩4,278 | ₩5,203 | +21.63% | 5.9만 |
| 2026.10.08 | ₩4,023 | ₩4,667 | ₩4,023 | ₩4,157 | +3.33% | 7.3천 |
| 2026.10.07 | ₩4,291 | ₩4,358 | ₩4,010 | ₩4,198 | -2.19% | 2.2천 |
| 2026.10.06 | ₩4,104 | ₩4,654 | ₩3,862 | ₩4,291 | +4.58% | 1.2만 |
| 2026.10.05 | ₩4,104 | ₩4,184 | ₩4,104 | ₩4,184 | +1.96% | 1천 |
| 2026.10.02 | ₩4,023 | ₩4,265 | ₩3,742 | ₩4,251 | +5.67% | 8천 |
| 2026.10.01 | ₩4,238 | ₩4,358 | ₩3,943 | ₩3,943 | -6.96% | 2천 |
| 2026.09.30 | ₩4,198 | ₩4,573 | ₩4,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,211 |
| +0.32% |
| 5.9천 |
| 2026.09.29 | ₩4,600 | ₩4,707 | ₩4,452 | ₩4,533 | -1.46% | 7.8천 |
|---|
| 2026.09.28 | ₩4,734 | ₩4,828 | ₩4,586 | ₩4,747 | +0.28% | 1.1만 |
|---|
| 2026.09.25 | ₩4,908 | ₩4,975 | ₩4,305 | ₩4,828 | -1.64% | 1.7만 |
|---|
| 2026.09.24 | ₩5,203 | ₩5,203 | ₩4,439 | ₩4,774 | -8.25% | 2.2만 |
|---|
| 2026.09.23 | ₩4,975 | ₩5,364 | ₩4,975 | ₩5,163 | +3.77% | 4.5천 |
|---|
| 2026.09.22 | ₩5,257 | ₩5,257 | ₩4,855 | ₩4,975 | -5.36% | 5.4천 |
|---|
| 2026.09.21 | ₩5,244 | ₩5,405 | ₩4,881 | ₩5,016 | -4.35% | 1.9만 |
|---|
| 2026.09.18 | ₩5,109 | ₩5,445 | ₩5,056 | ₩5,217 | +2.10% | 8.1천 |
|---|
| 2026.09.17 | ₩5,069 | ₩5,284 | ₩4,801 | ₩4,868 | -3.97% | 7.9천 |
|---|
| 2026.09.16 | ₩5,257 | ₩5,324 | ₩5,069 | ₩5,257 | 0.00% | 4.3천 |
|---|
| 2026.09.15 | ₩5,217 | ₩5,324 | ₩5,109 | ₩5,324 | +2.06% | 4.3천 |
|---|
| 2026.09.14 | ₩5,203 | ₩5,324 | ₩5,203 | ₩5,203 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩5,337 | ₩5,700 | ₩5,297 | ₩5,324 | -0.25% | 3.2천 |
|---|
| 2026.09.10 | ₩5,485 | ₩5,512 | ₩5,297 | ₩5,297 | -3.42% | 4.1천 |
|---|
| 2026.09.09 | ₩5,767 | ₩5,807 | ₩5,512 | ₩5,525 | -4.19% | 7.6천 |
|---|
| 2026.09.08 | ₩6,263 | ₩6,263 | ₩5,324 | ₩5,834 | -6.85% | 1.3만 |
|---|
| 2026.09.04 | ₩6,129 | ₩6,276 | ₩5,901 | ₩6,276 | +2.41% | 1.1만 |
|---|
| 2026.09.03 | ₩6,303 | ₩6,303 | ₩5,981 | ₩5,981 | -5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩6,062 | ₩6,719 | ₩6,048 | ₩6,236 | +2.88% | 9만 |
|---|
| 2026.09.01 | ₩6,035 | ₩6,424 | ₩6,008 | ₩6,062 | +0.44% | 13.3만 |
|---|
| 2026.08.31 | ₩6,236 | ₩6,236 | ₩5,928 | ₩6,115 | -1.94% | 2.6만 |
|---|
| 2026.08.28 | ₩6,638 | ₩6,638 | ₩6,129 | ₩6,383 | -3.84% | 3.7만 |
|---|
| 2026.08.27 | ₩6,746 | ₩6,772 | ₩6,410 | ₩6,571 | -2.58% | 15.4만 |
|---|
| 2026.08.26 | ₩6,625 | ₩7,295 | ₩6,410 | ₩6,652 | +0.40% | 15.1만 |
|---|
| 2026.08.25 | ₩6,786 | ₩6,786 | ₩6,638 | ₩6,638 | -2.17% | 9.3천 |
|---|
| 2026.08.24 | ₩7,014 | ₩7,188 | ₩6,571 | ₩6,679 | -4.78% | 6.9만 |
|---|
| 2026.08.21 | ₩6,853 | ₩7,403 | ₩6,799 | ₩7,094 | +3.52% | 2.8만 |
|---|
| 2026.08.20 | ₩6,544 | ₩7,228 | ₩6,504 | ₩7,041 | +7.58% | 13.7만 |
|---|
| 2026.08.19 | ₩5,941 | ₩6,786 | ₩5,941 | ₩6,437 | +8.35% | 6.4만 |
|---|
| 2026.08.18 | ₩6,182 | ₩6,558 | ₩5,914 | ₩6,129 | -0.87% | 17.4만 |
|---|
| 2026.08.17 | ₩6,585 | ₩7,081 | ₩6,182 | ₩6,249 | -5.09% | 25.8만 |
|---|
| 2026.08.14 | ₩6,196 | ₩6,799 | ₩6,115 | ₩6,383 | +3.03% | 51.8만 |
|---|
| 2026.08.13 | ₩6,330 | ₩6,491 | ₩6,129 | ₩6,182 | -2.33% | 2.8만 |
|---|
| 2026.08.12 | ₩6,410 | ₩6,826 | ₩5,995 | ₩6,424 | +0.21% | 6.7만 |
|---|
| 2026.08.11 | ₩5,928 | ₩7,590 | ₩5,928 | ₩6,947 | +17.19% | 10.5만 |
|---|
| 2026.08.10 | ₩5,968 | ₩6,223 | ₩5,820 | ₩5,820 | -2.47% | 17.6만 |
|---|
| 2026.08.07 | ₩6,571 | ₩6,598 | ₩6,075 | ₩6,075 | -7.55% | 1.8만 |
|---|
| 2026.08.06 | ₩6,692 | ₩7,134 | ₩6,464 | ₩6,652 | -0.60% | 3.3만 |
|---|
| 2026.08.05 | ₩5,954 | ₩6,880 | ₩5,954 | ₩6,518 | +9.46% | 6.5만 |
|---|
| 2026.08.04 | ₩5,498 | ₩6,518 | ₩5,498 | ₩6,169 | +12.20% | 3.9만 |
|---|
| 2026.08.03 | ₩5,472 | ₩6,746 | ₩5,472 | ₩6,035 | +10.29% | 12.6만 |
|---|
| 2026.07.31 | ₩6,088 | ₩6,102 | ₩5,941 | ₩5,941 | -2.42% | 2.4천 |
|---|
| 2026.07.30 | ₩5,458 | ₩6,343 | ₩5,458 | ₩6,236 | +14.25% | 5.3만 |
|---|
| 2026.07.29 | ₩5,686 | ₩6,276 | ₩5,659 | ₩5,914 | +4.01% | 10.9만 |
|---|
| 2026.07.28 | ₩6,102 | ₩7,295 | ₩6,048 | ₩6,169 | +1.10% | 3.3만 |
|---|
| 2026.07.27 | ₩5,606 | ₩6,169 | ₩5,606 | ₩6,048 | +7.89% | 5.6만 |
|---|
| 2026.07.24 | ₩5,498 | ₩5,968 | ₩5,391 | ₩5,767 | +4.88% | 2.8만 |
|---|
| 2026.07.23 | ₩5,713 | ₩5,901 | ₩5,659 | ₩5,659 | -0.94% | 1.4만 |
|---|
| 2026.07.22 | ₩5,552 | ₩5,968 | ₩5,337 | ₩5,780 | +4.11% | 17.7만 |
|---|
| 2026.07.21 | ₩5,632 | ₩5,632 | ₩5,324 | ₩5,405 | -4.05% | 1.1만 |
|---|
| 2026.07.20 | ₩5,673 | ₩5,673 | ₩5,337 | ₩5,418 | -4.49% | 4.4만 |
|---|
| 2026.07.17 | ₩5,700 | ₩5,767 | ₩5,552 | ₩5,726 | +0.47% | 7.4천 |
|---|
| 2026.07.16 | ₩6,169 | ₩6,169 | ₩5,552 | ₩5,834 | -5.43% | 15.4만 |
|---|
| 2026.07.15 | ₩5,700 | ₩6,035 | ₩5,686 | ₩6,035 | +5.88% | 2.5천 |
|---|
| 2026.07.14 | ₩6,236 | ₩6,276 | ₩5,619 | ₩5,860 | -6.02% | 2.1만 |
|---|
| 2026.07.13 | ₩6,826 | ₩6,947 | ₩6,196 | ₩6,276 | -8.06% | 18.4만 |
|---|
| 2026.07.10 | ₩6,504 | ₩6,853 | ₩6,477 | ₩6,772 | +4.12% | 3.2만 |
|---|
| 2026.07.09 | ₩6,035 | ₩6,772 | ₩6,035 | ₩6,544 | +8.44% | 4.3만 |
|---|
| 2026.07.08 | ₩6,075 | ₩6,665 | ₩5,954 | ₩6,290 | +3.53% | 13.9만 |
|---|
| 2026.07.07 | ₩5,928 | ₩6,786 | ₩5,928 | ₩6,437 | +8.60% | 15.6만 |
|---|
| 2026.07.06 | ₩5,874 | ₩6,370 | ₩5,874 | ₩6,276 | +6.85% | 4.6만 |
|---|
| 2026.07.02 | ₩6,156 | ₩6,263 | ₩5,887 | ₩5,887 | -4.36% | 2만 |
|---|
| 2026.07.01 | ₩6,330 | ₩6,330 | ₩5,847 | ₩6,048 | -4.45% | 12.8만 |
|---|
| 2026.06.30 | ₩6,303 | ₩6,410 | ₩5,981 | ₩6,330 | +0.43% | 1.8만 |
|---|
| 2026.06.29 | ₩6,276 | ₩6,491 | ₩6,048 | ₩6,343 | +1.07% | 4.9만 |
|---|
| 2026.06.26 | ₩5,914 | ₩6,638 | ₩5,914 | ₩6,290 | +6.35% | 5.1만 |
|---|
| 2026.06.25 | ₩6,142 | ₩6,397 | ₩5,847 | ₩5,914 | -3.71% | 6.8천 |
|---|
| 2026.06.24 | ₩5,793 | ₩6,544 | ₩5,780 | ₩6,330 | +9.26% | 4.2만 |
|---|
| 2026.06.23 | ₩7,121 | ₩7,322 | ₩5,941 | ₩6,115 | -14.12% | 14만 |
|---|
| 2026.06.22 | ₩7,403 | ₩7,403 | ₩7,094 | ₩7,175 | -3.08% | 3.3천 |
|---|
| 2026.06.18 | ₩7,564 | ₩7,993 | ₩6,987 | ₩7,134 | -5.67% | 2.5만 |
|---|
| 2026.06.17 | ₩6,397 | ₩7,684 | ₩6,397 | ₩7,336 | +14.68% | 13.1만 |
|---|
| 2026.06.16 | ₩5,753 | ₩6,397 | ₩5,726 | ₩6,303 | +9.56% | 4.4만 |
|---|
| 2026.06.15 | ₩5,793 | ₩6,048 | ₩5,713 | ₩5,860 | +1.16% | 2.5만 |
|---|
| 2026.06.12 | ₩6,156 | ₩6,169 | ₩5,914 | ₩5,914 | -3.92% | 5.6천 |
|---|
| 2026.06.11 | ₩6,316 | ₩6,316 | ₩5,874 | ₩6,088 | -3.61% | 1.4만 |
|---|
| 2026.06.10 | ₩6,169 | ₩6,357 | ₩6,169 | ₩6,209 | +0.65% | 2.2천 |
|---|
| 2026.06.09 | ₩6,397 | ₩6,504 | ₩6,209 | ₩6,316 | -1.26% | 7.1천 |
|---|
| 2026.06.08 | ₩6,705 | ₩6,853 | ₩6,276 | ₩6,410 | -4.40% | 5.6천 |
|---|
| 2026.06.05 | ₩6,544 | ₩7,000 | ₩6,156 | ₩6,410 | -2.05% | 6.5만 |
|---|
| 2026.06.04 | ₩6,075 | ₩6,853 | ₩6,008 | ₩6,786 | +11.70% | 9.1만 |
|---|
| 2026.06.03 | ₩6,209 | ₩6,571 | ₩5,941 | ₩6,048 | -2.59% | 3.1만 |
|---|
| 2026.06.02 | ₩6,692 | ₩6,772 | ₩6,236 | ₩6,477 | -3.21% | 12.5만 |
|---|
| 2026.06.01 | ₩6,813 | ₩7,054 | ₩6,585 | ₩6,705 | -1.57% | 7.7만 |
|---|
| 2026.05.29 | ₩6,947 | ₩7,403 | ₩6,611 | ₩6,611 | -4.83% | 7.8천 |
|---|
| 2026.05.28 | ₩6,303 | ₩6,947 | ₩6,303 | ₩6,571 | +4.26% | 1.3만 |
|---|
| 2026.05.27 | ₩6,571 | ₩6,746 | ₩6,276 | ₩6,531 | -0.61% | 6.3만 |
|---|
| 2026.05.26 | ₩6,357 | ₩6,880 | ₩6,088 | ₩6,558 | +3.16% | 9.6만 |
|---|
| 2026.05.22 | ₩6,464 | ₩7,054 | ₩6,290 | ₩6,585 | +1.87% | 6.5만 |
|---|
| 2026.05.21 | ₩6,451 | ₩6,759 | ₩6,129 | ₩6,370 | -1.25% | 5.1만 |
|---|
| 2026.05.20 | ₩6,424 | ₩6,585 | ₩6,156 | ₩6,370 | -0.84% | 1.3만 |
|---|
| 2026.05.19 | ₩6,585 | ₩6,625 | ₩6,558 | ₩6,625 | +0.61% | 1천 |
|---|
| 2026.05.18 | ₩6,638 | ₩6,933 | ₩6,638 | ₩6,933 | +4.44% | 1.2천 |
|---|
| 2026.05.15 | ₩6,866 | ₩8,100 | ₩6,437 | ₩6,933 | +0.98% | 2만 |
|---|
| 2026.05.14 | ₩7,121 | ₩7,818 | ₩6,786 | ₩6,786 | -4.71% | 11.7만 |
|---|
| 2026.05.13 | ₩7,148 | ₩7,362 | ₩7,027 | ₩7,175 | +0.38% | 5.9만 |
|---|
| 2026.05.12 | ₩7,054 | ₩8,449 | ₩6,826 | ₩7,376 | +4.56% | 3만 |
|---|
| 2026.05.11 | ₩7,430 | ₩7,497 | ₩6,813 | ₩7,148 | -3.79% | 9.3천 |
|---|
| 2026.05.08 | ₩7,094 | ₩7,765 | ₩6,746 | ₩7,698 | +8.51% | 7.5천 |
|---|
| 2026.05.07 | ₩6,518 | ₩7,215 | ₩6,370 | ₩6,893 | +5.76% | 1.7만 |
|---|
| 2026.05.06 | ₩6,196 | ₩6,692 | ₩6,115 | ₩6,665 | +7.58% | 1.2만 |
|---|
| 2026.05.05 | ₩6,223 | ₩6,732 | ₩6,035 | ₩6,504 | +4.53% | 26.6만 |
|---|
| 2026.05.04 | ₩5,485 | ₩9,119 | ₩5,177 | ₩6,571 | +19.80% | 40.9만 |
|---|
| 2026.05.01 | ₩5,391 | ₩5,391 | ₩5,150 | ₩5,297 | -1.74% | 1.9천 |
|---|
| 2026.04.30 | ₩5,177 | ₩5,351 | ₩4,975 | ₩5,297 | +2.33% | 2.8천 |
|---|
| 2026.04.29 | ₩5,083 | ₩5,177 | ₩5,002 | ₩5,163 | +1.58% | 3.1천 |
|---|
| 2026.04.28 | ₩5,109 | ₩5,109 | ₩5,109 | ₩5,109 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩5,109 | ₩5,163 | ₩5,109 | ₩5,163 | +1.05% | 900 |
|---|
| 2026.04.24 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,257 | ₩5,364 | ₩5,257 | ₩5,364 | +2.04% | 5.1천 |
|---|
| 2026.04.22 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩5,257 | ₩5,257 | ₩5,257 | ₩5,257 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩5,257 | ₩5,257 | ₩5,257 | ₩5,257 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩5,270 | ₩5,270 | ₩5,257 | ₩5,270 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩5,257 | ₩5,257 | ₩5,244 | ₩5,244 | -0.26% | 800 |
|---|
| 2026.04.15 | ₩5,337 | ₩5,337 | ₩5,163 | ₩5,244 | -1.76% | 2.4천 |
|---|
| 2026.04.14 | ₩5,579 | ₩5,579 | ₩5,257 | ₩5,378 | -3.61% | 4.9천 |
|---|
| 2026.04.13 | ₩5,203 | ₩5,498 | ₩5,190 | ₩5,284 | +1.55% | 6천 |
|---|
| 2026.04.10 | ₩5,297 | ₩5,297 | ₩5,297 | ₩5,297 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩4,922 | ₩4,922 | ₩4,922 | ₩4,922 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩4,922 | ₩4,922 | ₩4,922 | ₩4,922 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 6.8천 |
|---|
| 2026.04.06 | ₩5,244 | ₩5,244 | ₩5,244 | ₩5,244 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩5,244 | ₩5,244 | ₩5,244 | ₩5,244 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩5,150 | ₩5,297 | ₩5,150 | ₩5,257 | +2.08% | 600 |
|---|
| 2026.03.31 | ₩5,150 | ₩5,150 | ₩5,150 | ₩5,150 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩4,895 | ₩5,177 | ₩4,895 | ₩5,150 | +5.21% | 1.7천 |
|---|
| 2026.03.27 | ₩5,177 | ₩5,177 | ₩5,177 | ₩5,177 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩5,096 | ₩5,096 | ₩4,895 | ₩4,962 | -2.63% | 700 |
|---|
| 2026.03.20 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩4,895 | ₩4,895 | ₩4,895 | ₩4,895 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩5,069 | ₩5,069 | ₩4,922 | ₩4,922 | -2.91% | 1.1천 |
|---|
| 2026.03.13 | ₩5,244 | ₩5,244 | ₩5,163 | ₩5,177 | -1.28% | 1.4천 |
|---|
| 2026.03.12 | ₩5,123 | ₩5,525 | ₩4,989 | ₩4,989 | -2.62% | 2.8천 |
|---|
| 2026.03.11 | ₩5,056 | ₩5,351 | ₩5,056 | ₩5,297 | +4.77% | 1.7천 |
|---|
| 2026.03.10 | ₩5,123 | ₩5,270 | ₩5,056 | ₩5,177 | +1.05% | 1.2천 |
|---|
| 2026.03.09 | ₩5,096 | ₩5,096 | ₩4,895 | ₩4,908 | -3.68% | 2천 |
|---|
| 2026.03.06 | ₩4,908 | ₩5,096 | ₩4,908 | ₩5,096 | +3.83% | 700 |
|---|
| 2026.03.05 | ₩4,841 | ₩5,069 | ₩4,841 | ₩5,069 | +4.71% | 1.1천 |
|---|
| 2026.03.04 | ₩4,935 | ₩5,150 | ₩4,493 | ₩5,150 | +4.35% | 7.4천 |
|---|
| 2026.03.03 | ₩4,640 | ₩4,640 | ₩4,600 | ₩4,600 | -0.87% | 400 |
|---|
| 2026.03.02 | ₩4,573 | ₩4,721 | ₩4,573 | ₩4,721 | +3.23% | 2.3천 |
|---|
| 2026.02.27 | ₩4,895 | ₩5,123 | ₩4,586 | ₩4,881 | -0.27% | 7.9천 |
|---|
| 2026.02.26 | ₩4,855 | ₩4,962 | ₩4,694 | ₩4,694 | -3.31% | 4.7천 |
|---|
| 2026.02.25 | ₩4,922 | ₩4,922 | ₩4,412 | ₩4,868 | -1.09% | 1.3만 |
|---|
| 2026.02.24 | ₩4,654 | ₩4,761 | ₩4,426 | ₩4,761 | +2.31% | 4천 |
|---|
| 2026.02.23 | ₩4,479 | ₩4,600 | ₩4,265 | ₩4,600 | +2.69% | 2.2천 |
|---|
| 2026.02.20 | ₩4,573 | ₩4,814 | ₩4,573 | ₩4,667 | +2.05% | 5.9천 |
|---|
| 2026.02.19 | ₩4,654 | ₩4,801 | ₩4,278 | ₩4,801 | +3.17% | 3천 |
|---|
| 2026.02.18 | ₩4,841 | ₩4,841 | ₩4,841 | ₩4,841 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩4,680 | ₩5,069 | ₩4,680 | ₩4,814 | +2.87% | 1.8천 |
|---|
| 2026.02.13 | ₩5,083 | ₩5,083 | ₩4,962 | ₩5,069 | -0.26% | 700 |
|---|
| 2026.02.12 | ₩5,056 | ₩5,136 | ₩4,694 | ₩5,109 | +1.06% | 1.7천 |
|---|
| 2026.02.11 | ₩5,042 | ₩5,163 | ₩5,042 | ₩5,136 | +1.86% | 1.5천 |
|---|
| 2026.02.10 | ₩5,244 | ₩5,405 | ₩4,975 | ₩5,109 | -2.56% | 3.1천 |
|---|
| 2026.02.09 | ₩5,512 | ₩5,512 | ₩4,975 | ₩5,056 | -8.27% | 3.8천 |
|---|
| 2026.02.06 | ₩5,123 | ₩5,123 | ₩5,056 | ₩5,083 | -0.79% | 4.8천 |
|---|
| 2026.02.05 | ₩5,767 | ₩5,968 | ₩5,069 | ₩5,244 | -9.07% | 4.5천 |
|---|
| 2026.02.04 | ₩5,163 | ₩5,431 | ₩5,136 | ₩5,324 | +3.12% | 3.4천 |
|---|
| 2026.02.03 | ₩5,244 | ₩5,525 | ₩5,069 | ₩5,230 | -0.26% | 6.4천 |
|---|
| 2026.02.02 | ₩5,324 | ₩5,324 | ₩5,203 | ₩5,230 | -1.76% | 700 |
|---|
| 2026.01.30 | ₩5,646 | ₩5,646 | ₩5,445 | ₩5,445 | -3.56% | 2.4천 |
|---|
| 2026.01.29 | ₩5,860 | ₩5,860 | ₩5,860 | ₩5,860 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩6,115 | ₩6,115 | ₩5,646 | ₩5,686 | -7.02% | 700 |
|---|
| 2026.01.27 | ₩5,914 | ₩6,249 | ₩5,539 | ₩5,686 | -3.85% | 7.1천 |
|---|
| 2026.01.26 | ₩7,000 | ₩7,000 | ₩5,860 | ₩6,169 | -11.88% | 1.6만 |
|---|
| 2026.01.23 | ₩6,571 | ₩7,000 | ₩6,169 | ₩7,000 | +6.53% | 7.6천 |
|---|
| 2026.01.22 | ₩5,498 | ₩7,242 | ₩5,472 | ₩6,169 | +12.20% | 2.1만 |
|---|
| 2026.01.21 | ₩5,767 | ₩6,048 | ₩5,606 | ₩5,700 | -1.16% | 9.8천 |
|---|
| 2026.01.20 | ₩5,565 | ₩5,874 | ₩5,096 | ₩5,431 | -2.41% | 8.2천 |
|---|
| 2026.01.16 | ₩6,075 | ₩6,357 | ₩5,968 | ₩5,968 | -1.77% | 1.7천 |
|---|
| 2026.01.15 | ₩5,552 | ₩6,933 | ₩5,552 | ₩6,263 | +12.80% | 3.6만 |
|---|
| 2026.01.14 | ₩6,129 | ₩6,223 | ₩5,552 | ₩5,552 | -9.41% | 1.2천 |
|---|
| 2026.01.13 | ₩6,249 | ₩6,303 | ₩5,914 | ₩6,303 | +0.86% | 3.4천 |
|---|
| 2026.01.12 | ₩6,142 | ₩6,531 | ₩5,954 | ₩6,531 | +6.33% | 5천 |
|---|
| 2026.01.09 | ₩6,330 | ₩6,585 | ₩5,807 | ₩6,276 | -0.85% | 1.3만 |
|---|
| 2026.01.08 | ₩5,968 | ₩7,000 | ₩5,740 | ₩6,062 | +1.57% | 2.2만 |
|---|
| 2026.01.07 | ₩6,383 | ₩6,410 | ₩6,129 | ₩6,129 | -3.99% | 1.3천 |
|---|
| 2026.01.06 | ₩6,531 | ₩7,671 | ₩6,263 | ₩6,585 | +0.82% | 2.6만 |
|---|
| 2026.01.05 | ₩5,552 | ₩6,920 | ₩5,337 | ₩6,437 | +15.94% | 4.8만 |
|---|
| 2026.01.02 | ₩5,042 | ₩5,834 | ₩5,042 | ₩5,726 | +13.56% | 4.2천 |
|---|
| 2025.12.31 | ₩4,989 | ₩5,230 | ₩4,989 | ₩5,177 | +3.76% | 2.4천 |
|---|
| 2025.12.30 | ₩5,083 | ₩5,297 | ₩4,962 | ₩5,056 | -0.53% | 4.1천 |
|---|
| 2025.12.29 | ₩4,855 | ₩5,109 | ₩4,855 | ₩5,016 | +3.31% | 5.2천 |
|---|
| 2025.12.26 | ₩5,405 | ₩5,405 | ₩4,828 | ₩5,042 | -6.70% | 6.4천 |
|---|
| 2025.12.24 | ₩5,244 | ₩5,270 | ₩5,083 | ₩5,270 | +0.51% | 7.6천 |
|---|
| 2025.12.23 | ₩5,109 | ₩5,270 | ₩4,841 | ₩5,163 | +1.05% | 2.7만 |
|---|
| 2025.12.22 | ₩5,552 | ₩5,632 | ₩5,203 | ₩5,203 | -6.28% | 2.8천 |
|---|
| 2025.12.19 | ₩5,539 | ₩6,048 | ₩5,539 | ₩5,565 | +0.48% | 5.9천 |
|---|
| 2025.12.18 | ₩5,820 | ₩5,820 | ₩5,565 | ₩5,565 | -4.38% | 800 |
|---|
| 2025.12.17 | ₩5,995 | ₩5,995 | ₩5,700 | ₩5,700 | -4.92% | 2.2천 |
|---|
| 2025.12.16 | ₩6,102 | ₩6,102 | ₩5,525 | ₩5,807 | -4.84% | 2.9천 |
|---|
| 2025.12.15 | ₩5,767 | ₩6,102 | ₩5,767 | ₩6,102 | +5.81% | 1.4천 |
|---|
| 2025.12.12 | ₩5,525 | ₩5,753 | ₩5,525 | ₩5,753 | +4.13% | 400 |
|---|
| 2025.12.11 | ₩6,223 | ₩6,223 | ₩5,834 | ₩5,981 | -3.88% | 5.1천 |
|---|
| 2025.12.10 | ₩5,713 | ₩6,370 | ₩5,713 | ₩6,156 | +7.75% | 6.8천 |
|---|
| 2025.12.09 | ₩5,968 | ₩6,692 | ₩5,887 | ₩5,887 | -1.35% | 2.1천 |
|---|
| 2025.12.08 | ₩5,351 | ₩5,941 | ₩5,351 | ₩5,793 | +8.27% | 1.2만 |
|---|
| 2025.12.05 | ₩4,962 | ₩5,351 | ₩4,895 | ₩5,351 | +7.84% | 1.5만 |
|---|
| 2025.12.04 | ₩4,747 | ₩4,747 | ₩4,747 | ₩4,747 | 0.00% | 4만 |
|---|
| 2025.12.03 | ₩4,935 | ₩5,069 | ₩4,935 | ₩5,069 | +2.72% | 1.5천 |
|---|
| 2025.12.02 | ₩5,109 | ₩5,109 | ₩5,016 | ₩5,016 | -1.84% | 900 |
|---|
| 2025.12.01 | ₩5,297 | ₩5,297 | ₩5,190 | ₩5,190 | -2.03% | 2.5천 |
|---|
| 2025.11.28 | ₩5,351 | ₩5,351 | ₩5,190 | ₩5,190 | -3.01% | 1천 |
|---|
| 2025.11.26 | ₩5,203 | ₩5,351 | ₩5,203 | ₩5,351 | +2.84% | 900 |
|---|
| 2025.11.25 | ₩5,150 | ₩5,337 | ₩4,975 | ₩5,337 | +3.65% | 1.4천 |
|---|
| 2025.11.24 | ₩5,136 | ₩5,364 | ₩5,136 | ₩5,364 | +4.44% | 2.1천 |
|---|
| 2025.11.21 | ₩4,841 | ₩4,841 | ₩4,828 | ₩4,828 | -0.28% | 600 |
|---|
| 2025.11.20 | ₩5,364 | ₩5,364 | ₩5,324 | ₩5,324 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩5,472 | ₩5,472 | ₩5,083 | ₩5,083 | -7.11% | 2.3천 |
|---|
| 2025.11.18 | ₩5,767 | ₩5,767 | ₩5,230 | ₩5,472 | -5.12% | 3.8천 |
|---|
| 2025.11.17 | ₩5,726 | ₩5,767 | ₩5,324 | ₩5,767 | +0.70% | 4.5천 |
|---|
| 2025.11.14 | ₩6,236 | ₩6,491 | ₩6,062 | ₩6,236 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩6,477 | ₩6,477 | ₩5,700 | ₩6,169 | -4.76% | 3.7천 |
|---|
| 2025.11.12 | ₩6,504 | ₩6,585 | ₩6,424 | ₩6,424 | -1.24% | 1.9천 |
|---|
| 2025.11.11 | ₩6,933 | ₩6,933 | ₩6,518 | ₩6,652 | -4.06% | 5천 |
|---|
| 2025.11.10 | ₩7,067 | ₩7,202 | ₩6,880 | ₩6,974 | -1.33% | 4.6천 |
|---|
| 2025.11.07 | ₩7,376 | ₩7,376 | ₩6,424 | ₩6,611 | -10.36% | 9.7천 |
|---|
| 2025.11.06 | ₩7,376 | ₩7,470 | ₩7,376 | ₩7,470 | +1.27% | 900 |
|---|
| 2025.11.05 | ₩7,215 | ₩7,698 | ₩7,215 | ₩7,617 | +5.58% | 7.9천 |
|---|
| 2025.11.04 | ₩7,322 | ₩7,738 | ₩6,947 | ₩7,054 | -3.66% | 2.1만 |
|---|
| 2025.11.03 | ₩7,175 | ₩7,617 | ₩7,175 | ₩7,376 | +2.80% | 5.3천 |
|---|
| 2025.10.31 | ₩7,362 | ₩8,020 | ₩7,322 | ₩7,322 | -0.55% | 5.2천 |
|---|
| 2025.10.30 | ₩7,376 | ₩7,926 | ₩7,362 | ₩7,362 | -0.18% | 3.8천 |
|---|
| 2025.10.29 | ₩6,947 | ₩7,510 | ₩6,947 | ₩7,108 | +2.32% | 1.9천 |
|---|
| 2025.10.28 | ₩7,108 | ₩7,523 | ₩6,920 | ₩7,027 | -1.13% | 3.5천 |
|---|
| 2025.10.27 | ₩6,638 | ₩7,470 | ₩6,638 | ₩7,403 | +11.52% | 8.1천 |
|---|
| 2025.10.24 | ₩6,585 | ₩7,054 | ₩6,585 | ₩6,826 | +3.67% | 1천 |
|---|
| 2025.10.23 | ₩6,705 | ₩7,242 | ₩6,705 | ₩7,041 | +5.00% | 2천 |
|---|
| 2025.10.22 | ₩7,094 | ₩7,242 | ₩6,719 | ₩7,242 | +2.08% | 3천 |
|---|
| 2025.10.21 | ₩6,705 | ₩7,349 | ₩6,316 | ₩7,094 | +5.80% | 1.8만 |
|---|
| 2025.10.20 | ₩6,679 | ₩7,470 | ₩5,928 | ₩7,362 | +10.24% | 4.7만 |
|---|
| 2025.10.17 | ₩7,993 | ₩7,993 | ₩7,121 | ₩7,121 | -10.91% | 54만 |
|---|
| 2025.10.16 | ₩7,537 | ₩8,449 | ₩7,537 | ₩7,859 | +4.27% | 9.3만 |
|---|
| 2025.10.15 | ₩7,845 | ₩9,334 | ₩7,845 | ₩9,253 | +17.95% | 9.3천 |
|---|
| 2025.10.14 | ₩7,778 | ₩8,650 | ₩7,148 | ₩8,060 | +3.62% | 6.6만 |
|---|
| 2025.10.13 | ₩8,167 | ₩8,167 | ₩7,912 | ₩7,912 | -3.12% | 2.1천 |
|---|
| 2025.10.10 | ₩7,778 | ₩8,207 | ₩7,778 | ₩8,006 | +2.93% | 2.7천 |
|---|